Indicators

Cbiz Inc (NY: CBZ )

76.98 -2.01 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.69	19.89	19.33	19.70	244,400	+0.15(+0.77%)
Dec 28, 2018	19.55	19.87	19.40	19.55	188,300	+0.11(+0.57%)
Dec 27, 2018	19.18	19.50	19.01	19.44	233,965	-0.03(-0.15%)
Dec 26, 2018	18.94	19.48	18.65	19.47	189,977	+0.67(+3.56%)
Dec 24, 2018	18.83	18.96	18.64	18.80	119,000	-0.21(-1.10%)
Dec 21, 2018	18.77	19.16	18.64	19.01	401,500	+0.25(+1.33%)
Dec 20, 2018	19.09	19.19	18.66	18.76	203,526	-0.31(-1.63%)
Dec 19, 2018	19.51	19.59	19.01	19.07	169,730	-0.42(-2.15%)
Dec 18, 2018	19.65	19.66	19.36	19.49	161,178	+0.02(+0.10%)
Dec 17, 2018	19.74	19.90	19.37	19.47	222,703	-0.27(-1.37%)
Dec 14, 2018	19.77	20.00	19.57	19.74	154,000	-0.20(-1.00%)
Dec 13, 2018	20.13	20.32	19.70	19.94	212,031	-0.22(-1.09%)
Dec 12, 2018	20.05	20.36	19.88	20.16	150,974	+0.34(+1.72%)
Dec 11, 2018	20.01	20.16	19.70	19.82	109,655	+0.04(+0.20%)
Dec 10, 2018	19.93	19.98	19.58	19.78	154,922	-0.15(-0.75%)
Dec 07, 2018	19.93	20.09	19.82	19.93	112,300	+0.00(+0.00%)
Dec 06, 2018	19.82	19.96	19.46	19.93	219,300	+0.00(+0.00%)
Dec 04, 2018	21.05	21.05	19.86	19.93	163,700	-1.10(-5.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.